Lealea Hotels & Resorts Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.213	18.213	18.213	18.213	18.213	0
2022-05-16	18.213	18.213	18.213	18.213	18.213	0
2022-05-13	18.075	18.213	18.075	18.213	18.213	8,674
2022-05-12	18.306	18.306	18.306	18.306	18.306	1,084
2022-05-11	17.706	18.075	17.706	18.029	18.029	18,434
2022-05-10	17.706	17.706	17.706	17.706	17.706	0
2022-05-09	17.706	17.706	17.706	17.706	17.706	5,421
2022-05-06	17.891	18.306	17.383	17.383	17.383	7,590
2022-05-05	18.121	18.121	18.121	18.121	18.121	0
2022-05-04	18.121	18.121	18.121	18.121	18.121	0
2022-05-03	18.121	18.121	18.121	18.121	18.121	0
2022-04-29	18.121	18.121	18.121	18.121	18.121	1,084
2022-04-28	17.844	17.844	17.844	17.844	17.844	0
2022-04-27	17.844	17.844	17.844	17.844	17.844	0
2022-04-26	17.844	17.844	17.844	17.844	17.844	0
2022-04-25	17.844	17.844	17.844	17.844	17.844	0
2022-04-22	17.844	17.844	17.844	17.844	17.844	0
2022-04-21	17.844	17.844	17.844	17.844	17.844	1,084
2022-04-20	17.522	17.522	17.522	17.522	17.522	0
2022-04-19	17.429	17.522	17.429	17.522	17.522	2,168
2022-04-18	17.706	17.983	17.337	17.337	17.337	6,506
2022-04-15	17.522	17.522	17.061	17.522	17.522	6,506
2022-04-14	17.752	18.259	17.752	17.798	17.798	8,674
2022-04-13	17.752	17.752	17.752	17.752	17.752	0
2022-04-12	17.752	17.752	17.752	17.752	17.752	0
2022-04-11	17.614	17.798	17.337	17.752	17.752	6,506
2022-04-08	18.306	18.306	17.614	17.614	17.614	5,421
2022-04-07	17.660	18.075	17.153	17.891	17.891	17,349
2022-04-06	17.383	17.706	17.383	17.706	17.706	6,506
2022-04-01	18.029	18.029	18.029	18.029	18.029	1,084
2022-03-31	17.660	17.660	16.830	16.830	16.830	5,421
2022-03-30	17.891	17.891	17.891	17.891	17.891	1,084
2022-03-29	17.337	17.706	17.337	17.706	17.706	3,253
2022-03-28	18.398	18.398	17.752	17.752	17.752	5,421
2022-03-25	18.121	18.490	17.844	18.444	18.444	17,349
2022-03-24	18.213	18.213	18.213	18.213	18.213	0
2022-03-23	18.213	18.213	18.213	18.213	18.213	0
2022-03-22	18.213	18.213	18.167	18.213	18.213	7,590
2022-03-21	17.891	17.891	17.891	17.891	17.891	0
2022-03-18	17.568	17.891	17.522	17.891	17.891	6,506
2022-03-17	18.075	18.075	18.075	18.075	18.075	10,843
2022-03-16	18.075	18.075	18.075	18.075	18.075	1,084
2022-03-15	17.660	18.167	17.660	18.167	18.167	2,168
2022-03-14	17.706	17.706	17.706	17.706	17.706	0
2022-03-11	17.706	17.706	17.706	17.706	17.706	1,084
2022-03-10	17.891	18.259	17.844	18.213	18.213	5,421
2022-03-09	18.075	18.628	17.798	18.121	18.121	27,109
2022-03-08	17.752	17.752	17.522	17.522	17.522	8,674
2022-03-07	17.614	18.444	17.429	18.259	18.259	19,518
2022-03-04	17.153	18.121	17.153	17.891	17.891	18,434
2022-03-03	17.291	17.291	17.291	17.291	17.291	1,084
2022-03-02	17.337	17.337	17.337	17.337	17.337	0
2022-03-01	17.476	17.476	17.337	17.337	17.337	3,253
2022-02-25	17.798	18.075	17.429	17.429	17.429	113,859
2022-02-24	17.706	17.891	17.337	17.798	17.798	14,096
2022-02-23	16.738	16.738	16.738	16.738	16.738	0
2022-02-22	18.490	18.490	16.738	16.738	16.738	16,265
2022-02-21	18.121	18.121	18.121	18.121	18.121	0
2022-02-18	17.337	18.121	17.337	18.121	18.121	10,843
2022-02-17	17.476	18.259	17.476	18.167	18.167	8,674

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.